|
Closing price on 11/10/2014
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
110 |
| Split-adjusted Price |
8.05 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.00
|
10.00
|
10.00
|
8.05
|
110
|
|
|
11/7/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.73
|
3,130
|
|
|
11/6/2014
|
-0.50 / -5.26%
|
9.50
|
10.00
|
9.00
|
9.00
|
9.00
|
7.25
|
41,250
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
70
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.65
|
110
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.90
|
10.00
|
8.90
|
9.50
|
9.50
|
7.65
|
1,500
|
|
|
10/31/2014
|
-0.50 / -5.00%
|
9.30
|
10.00
|
9.30
|
9.50
|
9.50
|
7.65
|
20
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
8.05
|
1,860
|
|
|
10/29/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.30
|
10.00
|
10.00
|
8.05
|
1,160
|
|
|
10/28/2014
|
+0.40 / +4.21%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.90
|
7.97
|
130
|
|
|
10/27/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
1,020
|
|
|
10/24/2014
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.50
|
7.65
|
12,420
|
|
|
10/23/2014
|
-0.50 / -5.21%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.10
|
7.33
|
70
|
|
|
10/22/2014
|
+0.60 / +6.67%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.60
|
7.73
|
13,520
|
|
|
10/21/2014
|
-0.10 / -1.10%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
7.25
|
6,240
|
|
|
10/20/2014
|
-0.30 / -3.19%
|
8.80
|
9.90
|
8.80
|
9.10
|
9.10
|
7.33
|
220
|
|
|
10/17/2014
|
-0.50 / -5.05%
|
10.50
|
10.50
|
9.30
|
9.40
|
9.40
|
7.57
|
14,790
|
|
|
10/16/2014
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.97
|
10
|
|
|
10/15/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.73
|
13,580
|
|
|
10/14/2014
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.00
|
9.00
|
7.25
|
15,840
|
|
|
10/13/2014
|
-0.10 / -1.10%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
7.25
|
56,290
|
|
|
10/10/2014
|
-0.20 / -2.15%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.10
|
7.33
|
470
|
|
|
10/9/2014
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.49
|
10
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
7.89
|
28,160
|
|
|
10/7/2014
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
7.89
|
11,200
|
|
|
10/6/2014
|
+0.50 / +5.56%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.50
|
7.65
|
88,830
|
|
|
10/3/2014
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
7.25
|
20
|
|
|
10/2/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
7.57
|
6,150
|
|
|
10/1/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.20
|
7.41
|
28,370
|
|
|
9/30/2014
|
-0.40 / -4.44%
|
9.00
|
9.40
|
8.60
|
8.60
|
8.60
|
6.93
|
5,540
|
|
|